レスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 1,193 | 1,200 | 1,184 | 1,190 | -3 | -0.3% | 9,800 |
| 2010/06/21 | 1,175 | 1,198 | 1,175 | 1,193 | +15 | +1.3% | 8,700 |
| 2010/06/18 | 1,154 | 1,178 | 1,151 | 1,178 | +27 | +2.3% | 12,200 |
| 2010/06/17 | 1,150 | 1,155 | 1,144 | 1,151 | +7 | +0.6% | 9,000 |
| 2010/06/16 | 1,155 | 1,155 | 1,133 | 1,144 | +19 | +1.7% | 9,800 |
| 2010/06/15 | 1,140 | 1,140 | 1,121 | 1,125 | -1 | -0.1% | 9,800 |
| 2010/06/14 | 1,103 | 1,129 | 1,103 | 1,126 | +25 | +2.3% | 14,800 |
| 2010/06/11 | 1,115 | 1,116 | 1,096 | 1,101 | +19 | +1.8% | 17,200 |
| 2010/06/10 | 1,100 | 1,100 | 1,072 | 1,082 | -23 | -2.1% | 7,800 |
| 2010/06/09 | 1,090 | 1,106 | 1,078 | 1,105 | +17 | +1.6% | 7,400 |
| 2010/06/08 | 1,075 | 1,113 | 1,071 | 1,088 | +2 | +0.2% | 9,500 |
| 2010/06/07 | 1,109 | 1,115 | 1,082 | 1,086 | -23 | -2.1% | 8,500 |
| 2010/06/04 | 1,115 | 1,133 | 1,106 | 1,109 | -6 | -0.5% | 5,900 |
| 2010/06/03 | 1,117 | 1,124 | 1,104 | 1,115 | +17 | +1.5% | 14,500 |
| 2010/06/02 | 1,085 | 1,111 | 1,085 | 1,098 | -12 | -1.1% | 9,300 |
| 2010/06/01 | 1,119 | 1,120 | 1,101 | 1,110 | -12 | -1.1% | 9,500 |
| 2010/05/31 | 1,140 | 1,140 | 1,100 | 1,122 | +5 | +0.4% | 11,400 |
| 2010/05/28 | 1,133 | 1,150 | 1,110 | 1,117 | +14 | +1.3% | 16,900 |
| 2010/05/27 | 1,110 | 1,126 | 1,090 | 1,103 | -19 | -1.7% | 17,700 |
| 2010/05/26 | 1,197 | 1,197 | 1,120 | 1,122 | -52 | -4.4% | 15,100 |
| 2010/05/25 | 1,243 | 1,243 | 1,155 | 1,174 | -39 | -3.2% | 17,300 |
| 2010/05/24 | 1,195 | 1,224 | 1,194 | 1,213 | +26 | +2.2% | 21,500 |
| 2010/05/21 | 1,134 | 1,190 | 1,128 | 1,187 | +16 | +1.4% | 18,500 |
| 2010/05/20 | 1,159 | 1,174 | 1,139 | 1,171 | +4 | +0.3% | 14,100 |
| 2010/05/19 | 1,139 | 1,167 | 1,120 | 1,167 | +19 | +1.7% | 19,200 |
| 2010/05/18 | 1,178 | 1,196 | 1,130 | 1,148 | -13 | -1.1% | 19,300 |
| 2010/05/17 | 1,227 | 1,228 | 1,120 | 1,161 | -91 | -7.3% | 32,000 |
| 2010/05/14 | 1,301 | 1,321 | 1,245 | 1,252 | -79 | -5.9% | 26,100 |
| 2010/05/13 | 1,320 | 1,340 | 1,305 | 1,331 | -8 | -0.6% | 10,600 |
| 2010/05/12 | 1,287 | 1,347 | 1,287 | 1,339 | +39 | +3% | 6,600 |
| 2010/05/11 | 1,389 | 1,389 | 1,300 | 1,300 | -29 | -2.2% | 8,700 |
| 2010/05/10 | 1,300 | 1,339 | 1,291 | 1,329 | +30 | +2.3% | 12,900 |
| 2010/05/07 | 1,299 | 1,328 | 1,260 | 1,299 | -90 | -6.5% | 14,300 |
| 2010/05/06 | 1,415 | 1,423 | 1,383 | 1,389 | -86 | -5.8% | 17,900 |
| 2010/04/30 | 1,481 | 1,482 | 1,452 | 1,475 | +8 | +0.5% | 19,000 |
| 2010/04/28 | 1,424 | 1,468 | 1,380 | 1,467 | -17 | -1.1% | 21,400 |
| 2010/04/27 | 1,481 | 1,486 | 1,470 | 1,484 | +2 | +0.1% | 8,400 |
| 2010/04/26 | 1,455 | 1,482 | 1,449 | 1,482 | +57 | +4% | 18,400 |
| 2010/04/23 | 1,406 | 1,430 | 1,406 | 1,425 | +33 | +2.4% | 20,100 |
| 2010/04/22 | 1,397 | 1,398 | 1,384 | 1,392 | +4 | +0.3% | 15,500 |
| 2010/04/21 | 1,336 | 1,396 | 1,336 | 1,388 | +39 | +2.9% | 21,100 |
| 2010/04/20 | 1,364 | 1,364 | 1,335 | 1,349 | +15 | +1.1% | 9,100 |
| 2010/04/19 | 1,345 | 1,359 | 1,331 | 1,334 | -21 | -1.5% | 16,300 |
| 2010/04/16 | 1,364 | 1,368 | 1,350 | 1,355 | +9 | +0.7% | 11,700 |
| 2010/04/15 | 1,369 | 1,369 | 1,345 | 1,346 | +6 | +0.4% | 12,000 |
| 2010/04/14 | 1,364 | 1,370 | 1,333 | 1,340 | -24 | -1.8% | 12,000 |
| 2010/04/13 | 1,365 | 1,370 | 1,331 | 1,364 | -1 | -0.1% | 16,000 |
| 2010/04/12 | 1,358 | 1,374 | 1,350 | 1,365 | +28 | +2.1% | 15,700 |
| 2010/04/09 | 1,326 | 1,354 | 1,326 | 1,337 | +17 | +1.3% | 9,500 |
| 2010/04/08 | 1,330 | 1,354 | 1,296 | 1,320 | -17 | -1.3% | 34,300 |
3651～
3700
件表示中 / 3826件
類似銘柄と比較する
現在ご覧いただいている「レスター」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| レスター | 232,600円 | +7.0% | +30.8% | 5.37% | 8.72倍 | 0.76倍 |
|
エレクトロニクス総合商社。１９年ＵＫＣＨＤがバイテックＨＤと統合。２１年にＰＡＬＴＥＫ買収 |
| 第一実 | 224,500円 | -0.8% | -9.5% | 4.81% | 8.32倍 | 0.90倍 |
|
エンジニアリング商社。化学プラント・リチウムイオン電池製造装置、半導体、実装機と幅広い |
| ナガイレーベ | 197,300円 | +6.6% | +2.5% | 3.04% | 20.86倍 | 1.48倍 |
|
衛生白衣大手。制電・抗菌加工等で差別化しシェア６割。介護や手術分野も展開。配当性向５割 |
| 正栄食 | 392,000円 | -0.2% | -9.1% | 1.53% | 22.02倍 | 1.24倍 |
|
製パン・製菓用材料などの食品商社。世界各地から原料、製品輸入。国内、米国、中国に加工工場 |
| ヤマエＧＨＤ | 240,000円 | +5.3% | +13.8% | 2.92% | 6.65倍 | 0.75倍 |
|
九州地盤の食品卸大手。関東にも進出。物流受託や住宅・建材等に多角化。Ｍ＆Ａで事業拡大中 |
市場注目の銘柄
チャート関連のコラム
